Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.32	20.56	19.87	20.30	30,470,638	-0.14(-0.67%)
Aug 28, 2015	20.04	20.71	20.04	20.44	26,613,138	+0.39(+1.97%)
Aug 27, 2015	19.65	20.15	19.48	20.04	30,320,782	+0.76(+3.93%)
Aug 26, 2015	18.96	19.36	18.70	19.28	26,993,012	+0.54(+2.87%)
Aug 25, 2015	19.73	19.75	18.75	18.75	28,100,990	-0.22(-1.16%)
Aug 24, 2015	18.51	19.69	17.85	18.96	34,705,844	-0.95(-4.75%)
Aug 21, 2015	20.36	20.51	19.91	19.91	28,234,638	-0.56(-2.75%)
Aug 20, 2015	20.89	20.98	20.47	20.47	21,990,506	-0.56(-2.65%)
Aug 19, 2015	21.18	21.28	20.77	21.03	21,050,944	-0.23(-1.06%)
Aug 18, 2015	21.56	21.57	21.11	21.26	18,408,362	-0.26(-1.22%)
Aug 17, 2015	21.30	21.80	21.27	21.52	25,342,532	+0.25(+1.18%)
Aug 14, 2015	21.46	21.48	21.20	21.27	28,383,934	+0.51(+2.47%)
Aug 13, 2015	21.18	21.21	20.65	20.76	18,421,956	-0.44(-2.10%)
Aug 12, 2015	20.41	21.33	20.41	21.20	33,924,536	+0.60(+2.92%)
Aug 11, 2015	20.22	20.64	20.08	20.60	24,893,236	+0.24(+1.20%)
Aug 10, 2015	20.19	20.43	20.14	20.36	26,597,938	+0.23(+1.12%)
Aug 07, 2015	20.37	20.56	20.08	20.13	21,360,328	-0.34(-1.68%)
Aug 06, 2015	20.05	20.51	19.47	20.47	38,942,024	+0.28(+1.40%)
Aug 05, 2015	21.16	21.35	20.16	20.19	40,140,588	-0.89(-4.22%)
Aug 04, 2015	21.23	21.31	20.95	21.08	20,147,626	-0.06(-0.27%)
Aug 03, 2015	21.51	21.53	21.11	21.14	30,442,360	-0.56(-2.57%)
Jul 31, 2015	21.84	22.01	21.65	21.70	22,701,022	-0.24(-1.11%)
Jul 30, 2015	22.09	22.17	21.85	21.94	20,402,850	-0.13(-0.60%)
Jul 29, 2015	21.86	22.10	21.66	22.07	31,763,354	+0.10(+0.46%)
Jul 28, 2015	21.93	22.19	21.70	21.97	27,878,604	+0.22(+0.99%)
Jul 27, 2015	21.40	21.87	21.08	21.75	30,481,190	+0.23(+1.06%)
Jul 24, 2015	21.60	21.78	21.47	21.53	21,134,296	-0.06(-0.29%)
Jul 23, 2015	21.81	21.93	21.40	21.59	26,399,660	-0.25(-1.16%)
Jul 22, 2015	22.06	22.13	21.77	21.84	24,901,158	-0.30(-1.34%)
Jul 21, 2015	22.38	22.38	21.96	22.14	28,644,376	-0.28(-1.27%)
Jul 20, 2015	22.78	22.79	22.39	22.42	20,921,236	-0.36(-1.60%)
Jul 17, 2015	22.98	23.01	22.51	22.79	22,575,506	-0.31(-1.36%)
Jul 16, 2015	23.37	23.48	23.00	23.10	21,997,426	-0.11(-0.48%)
Jul 15, 2015	23.41	23.61	23.15	23.21	16,880,052	-0.27(-1.16%)
Jul 14, 2015	23.39	23.71	23.35	23.48	16,611,242	-0.11(-0.45%)
Jul 13, 2015	23.64	23.83	23.50	23.59	16,583,510	+0.06(+0.26%)
Jul 10, 2015	23.26	23.58	23.23	23.53	14,234,486	+0.36(+1.57%)
Jul 09, 2015	23.19	23.42	23.15	23.16	14,711,626	+0.12(+0.54%)
Jul 08, 2015	23.26	23.40	22.95	23.04	16,993,280	-0.27(-1.17%)
Jul 07, 2015	23.19	23.37	22.92	23.31	20,973,194	+0.15(+0.64%)
Jul 06, 2015	23.24	23.41	22.97	23.16	15,466,887	-0.33(-1.39%)
Jul 02, 2015	23.74	23.49	23.49	23.49	14,148,046	+0.03(+0.13%)
Jul 01, 2015	23.75	23.79	23.31	23.46	17,199,698	-0.25(-1.07%)
Jun 30, 2015	23.85	23.90	23.69	23.71	17,504,864	+0.02(+0.08%)
Jun 29, 2015	23.93	24.16	23.68	23.69	19,896,080	-0.37(-1.54%)
Jun 26, 2015	24.02	24.27	23.82	24.06	58,149,420	-0.01(-0.05%)
Jun 25, 2015	24.40	24.45	24.04	24.08	14,875,064	-0.29(-1.19%)
Jun 24, 2015	24.35	24.51	24.24	24.37	16,933,472	+0.01(+0.05%)
Jun 23, 2015	24.53	24.59	24.31	24.36	16,280,466	-0.14(-0.55%)
Jun 22, 2015	24.58	24.88	24.42	24.49	24,889,424	+0.07(+0.28%)
Jun 19, 2015	24.65	24.68	24.40	24.42	27,165,528	-0.33(-1.35%)
Jun 18, 2015	24.48	24.86	24.36	24.76	24,598,868	+0.35(+1.42%)
Jun 17, 2015	24.51	24.55	24.24	24.41	20,063,106	+0.02(+0.08%)
Jun 16, 2015	24.37	24.53	24.15	24.39	18,878,154	+0.08(+0.33%)
Jun 15, 2015	23.71	24.43	23.71	24.31	25,151,484	+0.27(+1.13%)
Jun 12, 2015	24.03	24.35	23.97	24.04	44,944,720	-0.53(-2.16%)
Jun 11, 2015	24.81	24.82	24.55	24.57	19,321,598	-0.28(-1.12%)
Jun 10, 2015	25.01	25.03	24.81	24.85	13,010,939	-0.01(-0.02%)
Jun 09, 2015	24.74	24.95	24.72	24.86	11,352,272	+0.02(+0.10%)
Jun 08, 2015	24.86	25.13	24.78	24.83	10,447,525	-0.12(-0.50%)
Jun 05, 2015	24.76	25.18	24.58	24.95	19,596,290	+0.19(+0.75%)
Jun 04, 2015	25.08	25.20	24.76	24.77	23,671,322	-0.48(-1.88%)
Jun 03, 2015	25.44	25.44	25.17	25.24	14,869,004	-0.26(-1.02%)
Jun 02, 2015	25.53	25.59	25.28	25.50	13,384,657	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.